Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 61.59 | 61.88 | 60.58 | 61.44 | 1,675,585 | -0.25(-0.41%) |
Jul 25, 2024 | 61.90 | 62.34 | 60.63 | 61.69 | 2,048,339 | +0.01(+0.02%) |
Jul 24, 2024 | 63.92 | 64.26 | 61.11 | 61.68 | 2,722,162 | +0.76(+1.25%) |
Jul 23, 2024 | 62.51 | 62.68 | 60.83 | 60.92 | 1,764,428 | -1.77(-2.82%) |
Jul 22, 2024 | 63.63 | 63.81 | 62.41 | 62.69 | 1,340,529 | -1.37(-2.14%) |
Jul 19, 2024 | 64.86 | 64.94 | 63.78 | 64.06 | 1,503,883 | -0.97(-1.49%) |
Jul 18, 2024 | 65.36 | 66.03 | 64.75 | 65.03 | 1,582,046 | -0.19(-0.29%) |
Jul 17, 2024 | 65.55 | 66.89 | 64.72 | 65.22 | 1,899,828 | +0.37(+0.57%) |
Jul 16, 2024 | 64.12 | 65.08 | 63.86 | 64.85 | 1,418,940 | +0.39(+0.61%) |
Jul 15, 2024 | 62.58 | 65.22 | 62.27 | 64.46 | 2,210,417 | +2.49(+4.02%) |
Jul 12, 2024 | 62.25 | 62.38 | 61.74 | 61.97 | 1,301,982 | +0.32(+0.52%) |
Jul 11, 2024 | 60.20 | 61.76 | 60.09 | 61.65 | 1,623,764 | +1.57(+2.61%) |
Jul 10, 2024 | 58.52 | 60.12 | 58.49 | 60.08 | 1,243,877 | +1.54(+2.63%) |
Jul 09, 2024 | 58.20 | 59.93 | 58.03 | 58.54 | 1,602,495 | -0.50(-0.85%) |
Jul 08, 2024 | 57.90 | 59.16 | 57.90 | 59.04 | 1,068,763 | +0.84(+1.44%) |
Jul 05, 2024 | 60.17 | 60.45 | 57.77 | 58.20 | 1,851,426 | -2.31(-3.82%) |
Jul 03, 2024 | 60.37 | 60.87 | 59.91 | 60.51 | 1,067,971 | +0.58(+0.97%) |
Jul 02, 2024 | 60.35 | 60.98 | 59.57 | 59.93 | 1,403,198 | +0.25(+0.42%) |
Jul 01, 2024 | 59.91 | 60.72 | 59.05 | 59.68 | 1,425,776 | +0.08(+0.13%) |
Jun 28, 2024 | 60.63 | 60.91 | 59.42 | 59.60 | 15,904,499 | -0.03(-0.05%) |
Jun 27, 2024 | 58.91 | 59.64 | 58.45 | 59.63 | 1,964,935 | +0.95(+1.62%) |
Jun 26, 2024 | 59.22 | 59.22 | 58.20 | 58.68 | 1,336,606 | -0.66(-1.11%) |
Jun 25, 2024 | 58.97 | 59.45 | 58.21 | 59.34 | 1,590,688 | +0.06(+0.10%) |
Jun 24, 2024 | 57.52 | 59.87 | 57.50 | 59.28 | 1,300,727 | +2.18(+3.82%) |
Jun 21, 2024 | 58.14 | 58.38 | 56.94 | 57.10 | 3,434,315 | -0.54(-0.94%) |
Jun 20, 2024 | 56.89 | 58.00 | 56.75 | 57.64 | 1,135,784 | +0.58(+1.02%) |
Jun 18, 2024 | 56.73 | 58.13 | 56.57 | 57.06 | 2,132,213 | +0.89(+1.58%) |
Jun 17, 2024 | 55.95 | 56.31 | 55.14 | 56.17 | 1,212,580 | +0.31(+0.55%) |
Jun 14, 2024 | 57.27 | 57.38 | 55.77 | 55.86 | 1,472,273 | -1.23(-2.15%) |
Jun 13, 2024 | 59.33 | 59.33 | 56.69 | 57.09 | 2,308,568 | -2.12(-3.58%) |
Jun 12, 2024 | 61.55 | 61.80 | 58.68 | 59.21 | 2,922,319 | -0.40(-0.67%) |
Jun 11, 2024 | 59.53 | 60.23 | 58.77 | 59.61 | 1,265,365 | -0.32(-0.53%) |
Jun 10, 2024 | 57.95 | 60.28 | 57.73 | 59.93 | 1,794,301 | +1.88(+3.24%) |
Jun 07, 2024 | 58.12 | 58.76 | 57.36 | 58.05 | 1,167,617 | -0.38(-0.65%) |
Jun 06, 2024 | 57.81 | 58.55 | 57.80 | 58.43 | 932,597 | +0.63(+1.09%) |
Jun 05, 2024 | 58.16 | 58.52 | 57.59 | 57.80 | 1,465,430 | -0.05(-0.09%) |
Jun 04, 2024 | 58.23 | 58.69 | 56.98 | 57.85 | 1,921,038 | -1.36(-2.30%) |
Jun 03, 2024 | 63.84 | 63.86 | 59.04 | 59.21 | 2,252,098 | -4.24(-6.68%) |
May 31, 2024 | 62.45 | 63.49 | 62.18 | 63.45 | 1,409,277 | +1.28(+2.06%) |
May 30, 2024 | 61.83 | 63.27 | 61.82 | 62.17 | 1,692,143 | +0.45(+0.73%) |
May 29, 2024 | 62.10 | 62.84 | 61.55 | 61.72 | 1,686,616 | -0.32(-0.52%) |
May 28, 2024 | 61.10 | 62.46 | 61.01 | 62.04 | 1,310,506 | +1.45(+2.39%) |
May 24, 2024 | 60.67 | 61.05 | 60.34 | 60.59 | 1,133,568 | +0.53(+0.88%) |
May 23, 2024 | 61.08 | 61.80 | 59.72 | 60.06 | 1,001,694 | -0.57(-0.94%) |
May 22, 2024 | 61.68 | 61.76 | 60.20 | 60.63 | 1,187,181 | -1.87(-2.99%) |
May 21, 2024 | 62.01 | 63.17 | 61.78 | 62.50 | 1,160,760 | +0.09(+0.14%) |
May 20, 2024 | 62.18 | 62.58 | 62.00 | 62.41 | 1,037,332 | +0.33(+0.53%) |
May 17, 2024 | 61.98 | 62.38 | 61.76 | 62.08 | 1,014,534 | +0.43(+0.70%) |
May 16, 2024 | 63.14 | 63.24 | 61.63 | 61.65 | 1,167,432 | -1.47(-2.33%) |
May 15, 2024 | 63.05 | 63.63 | 61.84 | 63.12 | 1,002,345 | -0.16(-0.25%) |
May 14, 2024 | 63.05 | 63.48 | 62.47 | 63.28 | 908,556 | +0.61(+0.97%) |
May 13, 2024 | 64.28 | 64.28 | 62.59 | 62.67 | 1,028,388 | -1.10(-1.72%) |
May 10, 2024 | 65.22 | 65.50 | 63.21 | 63.77 | 756,957 | -1.03(-1.58%) |
May 09, 2024 | 64.19 | 65.06 | 63.95 | 64.79 | 839,899 | +0.76(+1.18%) |
May 08, 2024 | 63.27 | 64.15 | 62.83 | 64.04 | 942,229 | +0.14(+0.22%) |
May 07, 2024 | 63.86 | 65.06 | 63.83 | 63.90 | 1,213,673 | +0.02(+0.03%) |
May 06, 2024 | 63.68 | 64.47 | 63.68 | 63.88 | 945,950 | +0.80(+1.26%) |
May 03, 2024 | 62.35 | 63.20 | 61.78 | 63.08 | 1,407,010 | +1.17(+1.88%) |
May 02, 2024 | 61.49 | 62.37 | 60.71 | 61.91 | 1,321,458 | +1.03(+1.69%) |